Stocks Options

LAST PRICE
114.7700
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0523%)

Bid / Lots
114.7500/ 2
Ask / Lots
114.7900/ 2
Open / Previous Close
114.4700 / 114.7100
Day Range
Low 114.2600
High 115.0200
52 Week Range
Low 99.1400
High 134.6300
Volume
812,082
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.020

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$42.85In the Money	$46.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$37.85In the Money	$41.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$32.85In the Money	$36.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$27.85In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$23.35In the Money	$26.10In the Money	$26.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$1.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.45In the Money	$20.25In the Money	$22.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$1.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
MRKIn the Money	$15.80In the Money	$17.55In the Money	$20.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	74Out of the Money
MRKIn the Money	$14.65In the Money	$16.00In the Money	$15.60In the Money	$-2.20In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MRKIn the Money	$14.80In the Money	$15.00In the Money	$19.47In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MRKIn the Money	$13.15In the Money	$13.95In the Money	$14.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$101.00	MRKOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MRKIn the Money	$11.70In the Money	$13.00In the Money	$17.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRKIn the Money	$10.85In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.79Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRKIn the Money	$9.50In the Money	$11.00In the Money	$14.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MRKIn the Money	$9.80In the Money	$10.00In the Money	$10.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	$8.80In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.02Out of the Money	$0.81Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MRKIn the Money	$7.30In the Money	$8.00In the Money	$11.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	$6.50In the Money	$7.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRKIn the Money	$5.75In the Money	$6.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
MRKIn the Money	$4.30In the Money	$5.00In the Money	$4.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
MRKIn the Money	$3.20In the Money	$4.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	25Out of the Money	358Out of the Money
MRKIn the Money	$2.85In the Money	$2.99In the Money	$2.66In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.06Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.08Near the Money	13Near the Money	150Near the Money
MRKIn the Money	$1.77In the Money	$2.05In the Money	$1.80In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$113.00	MRKNear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.20Near the Money	39Near the Money	1,642Near the Money
MRKUnderlying issue's last price	$0.97Underlying issue's last price	$1.23Underlying issue's last price	$1.24Underlying issue's last price	$0.00Underlying issue's last price	4Underlying issue's last price	542Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	MRKUnderlying issue's last price	$0.29Underlying issue's last price	$0.34Underlying issue's last price	$0.45Underlying issue's last price	$-0.17Underlying issue's last price	18Underlying issue's last price	839Underlying issue's last price
MRKNear the Money	$0.53Near the Money	$0.59Near the Money	$0.64Near the Money	$-0.08Near the Money	69Near the Money	617Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$0.67In the Money	$0.76In the Money	$0.72In the Money	$-0.43In the Money	4In the Money	815In the Money
MRKNear the Money	$0.20Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.03Near the Money	357Near the Money	375Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$1.30In the Money	$1.56In the Money	$1.28In the Money	$-0.52In the Money	2In the Money	479In the Money
MRKNear the Money	$0.07Near the Money	$0.11Near the Money	$0.06Near the Money	$-0.04Near the Money	73Near the Money	1,291Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.16In the Money	$2.33In the Money	$2.55In the Money	$0.00In the Money	---In the Money	2,582In the Money
MRKOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	6Out of the Money	2,266Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$3.15In the Money	$3.30In the Money	$3.44In the Money	$0.09In the Money	4In the Money	1,041In the Money
MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	1,701Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$4.05In the Money	$4.30In the Money	$4.49In the Money	$0.00In the Money	---In the Money	28In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	13Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$5.15In the Money	$5.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	989In the Money
MRKOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$6.10In the Money	$6.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	201Out of the Money	521Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$7.10In the Money	$7.65In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	276Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$8.05In the Money	$9.30In the Money	$8.45In the Money	$0.25In the Money	11In the Money	16In the Money
MRKOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	58Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$8.80In the Money	$9.65In the Money	$5.92In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$9.60In the Money	$10.45In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$10.95In the Money	$11.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$11.95In the Money	$12.55In the Money	$11.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$12.90In the Money	$13.60In the Money	$8.90In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$13.80In the Money	$14.50In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$14.95In the Money	$15.50In the Money	$9.95In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$15.85In the Money	$16.60In the Money	$14.15In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$16.90In the Money	$17.55In the Money	$11.95In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$17.35In the Money	$18.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$18.85In the Money	$19.60In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$19.05In the Money	$20.55In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$20.95In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$23.45In the Money	$27.20In the Money	$28.58In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$28.45In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$33.50In the Money	$37.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$38.50In the Money	$42.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$43.50In the Money	$47.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	$48.50In the Money	$52.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Merck & Co Inc
NYSE:MRKUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 13, 2024)

Put Options (expires Friday September 13, 2024)